Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
33.2512 KRW |
234,603.5871 META |
33.3100 KRW |
33.0800 KRW |
33.3700 KRW |
33.1800 KRW |
| 2025-07-23 |
34.3479 KRW |
2,621,979.1121 META |
34.5600 KRW |
33.5500 KRW |
35.0200 KRW |
34.8700 KRW |
| 2025-07-22 |
33.7833 KRW |
468,477.5877 META |
33.6700 KRW |
33.4700 KRW |
34.1200 KRW |
34.1200 KRW |
| 2025-07-21 |
33.7130 KRW |
768,311.7190 META |
34.0000 KRW |
33.4600 KRW |
34.1100 KRW |
33.8900 KRW |
| 2025-07-20 |
33.4630 KRW |
585,243.4930 META |
33.3600 KRW |
33.0800 KRW |
33.7700 KRW |
33.3200 KRW |
| 2025-07-19 |
32.6473 KRW |
322,548.3816 META |
32.2400 KRW |
32.2200 KRW |
33.0000 KRW |
32.9800 KRW |
| 2025-07-18 |
32.1801 KRW |
511,191.1883 META |
32.2900 KRW |
32.0000 KRW |
32.5500 KRW |
32.3400 KRW |
| 2025-07-17 |
31.7467 KRW |
550,996.0528 META |
31.7300 KRW |
31.6000 KRW |
31.9900 KRW |
31.7000 KRW |
| 2025-07-16 |
31.9359 KRW |
588,354.1395 META |
31.7700 KRW |
31.6300 KRW |
32.1200 KRW |
32.0600 KRW |
| 2025-07-15 |
31.6807 KRW |
724,351.6608 META |
31.4500 KRW |
31.3900 KRW |
31.8500 KRW |
31.7800 KRW |
| 2025-07-14 |
32.0493 KRW |
910,932.4645 META |
32.2400 KRW |
31.9400 KRW |
32.3000 KRW |
32.2000 KRW |
| 2025-07-13 |
32.4610 KRW |
276,602.2612 META |
32.3300 KRW |
32.3200 KRW |
32.7100 KRW |
32.3700 KRW |
| 2025-07-12 |
32.4394 KRW |
1,243,174.0002 META |
32.5100 KRW |
32.1800 KRW |
33.0000 KRW |
33.0000 KRW |
| 2025-07-11 |
30.8497 KRW |
8,252.2488 META |
30.8700 KRW |
30.8300 KRW |
30.8700 KRW |
30.8400 KRW |
| 2025-07-10 |
29.7238 KRW |
468,250.0611 META |
29.9400 KRW |
29.6800 KRW |
30.1000 KRW |
29.9200 KRW |
| 2025-07-09 |
30.1093 KRW |
30,396.9656 META |
29.9300 KRW |
29.9200 KRW |
30.3900 KRW |
30.0400 KRW |
| 2025-07-08 |
30.0915 KRW |
16,694.9467 META |
29.8500 KRW |
29.8500 KRW |
30.1600 KRW |
30.1600 KRW |
| 2025-07-07 |
30.0488 KRW |
200,576.2526 META |
30.1700 KRW |
29.9800 KRW |
30.3700 KRW |
29.9900 KRW |
| 2025-07-06 |
30.7190 KRW |
36,693.3723 META |
30.5000 KRW |
30.5000 KRW |
30.9100 KRW |
30.7500 KRW |
| 2025-07-05 |
30.4963 KRW |
1,100,648.9792 META |
30.1500 KRW |
30.1000 KRW |
31.0000 KRW |
30.6500 KRW |
| 2025-07-04 |
30.2748 KRW |
961,626.2503 META |
30.1300 KRW |
30.1000 KRW |
30.6900 KRW |
30.3800 KRW |
| 2025-07-03 |
30.7470 KRW |
7,086,368.6363 META |
31.4000 KRW |
30.2200 KRW |
31.4000 KRW |
30.2200 KRW |
| 2025-07-02 |
30.0250 KRW |
1,408,290.7530 META |
29.7000 KRW |
29.5000 KRW |
30.4300 KRW |
30.3600 KRW |
| 2025-07-01 |
29.3556 KRW |
1,684,660.3067 META |
28.7800 KRW |
28.7400 KRW |
29.9600 KRW |
29.4400 KRW |
| 2025-06-30 |
28.4957 KRW |
1,818,398.5498 META |
28.1500 KRW |
27.1600 KRW |
29.3000 KRW |
27.8100 KRW |
| 2025-06-29 |
28.7341 KRW |
26,386.9045 META |
28.4700 KRW |
28.4700 KRW |
28.7800 KRW |
28.7800 KRW |
| 2025-06-28 |
28.3030 KRW |
24,312.5409 META |
28.3300 KRW |
28.3000 KRW |
28.3400 KRW |
28.3400 KRW |
| 2025-06-27 |
28.1602 KRW |
61,710.6232 META |
28.1200 KRW |
28.1100 KRW |
28.4800 KRW |
28.3300 KRW |
| 2025-06-26 |
28.2476 KRW |
158,571.4822 META |
28.2300 KRW |
28.2200 KRW |
28.4600 KRW |
28.2200 KRW |
| 2025-06-25 |
29.8583 KRW |
4,483,984.8162 META |
29.6800 KRW |
29.0100 KRW |
31.0000 KRW |
29.0400 KRW |
| 2025-06-24 |
28.7329 KRW |
984,965.1495 META |
27.8800 KRW |
27.5500 KRW |
29.4100 KRW |
29.1000 KRW |
| 2025-06-23 |
27.7317 KRW |
74,708.3097 META |
27.8800 KRW |
27.5500 KRW |
27.8800 KRW |
27.8700 KRW |
| 2025-06-22 |
27.0530 KRW |
698,582.5037 META |
27.0100 KRW |
27.0100 KRW |
27.3600 KRW |
27.0200 KRW |
| 2025-06-21 |
28.5087 KRW |
700,857.8311 META |
28.6200 KRW |
28.0900 KRW |
28.9500 KRW |
28.4800 KRW |
| 2025-06-20 |
28.4666 KRW |
300,003.0261 META |
28.6600 KRW |
28.3100 KRW |
28.9500 KRW |
28.7000 KRW |
| 2025-06-19 |
28.6562 KRW |
176,170.1493 META |
28.6000 KRW |
28.4800 KRW |
28.9000 KRW |
28.9000 KRW |
| 2025-06-18 |
28.3748 KRW |
595,407.8026 META |
28.5100 KRW |
28.0200 KRW |
29.0800 KRW |
28.0700 KRW |
| 2025-06-17 |
28.5261 KRW |
208,734.1150 META |
28.5100 KRW |
28.4100 KRW |
28.7100 KRW |
28.6000 KRW |
| 2025-06-16 |
29.3389 KRW |
126,263.5496 META |
29.2000 KRW |
29.0300 KRW |
29.4200 KRW |
29.1400 KRW |
| 2025-06-15 |
29.0893 KRW |
30,190.5158 META |
29.3700 KRW |
29.0300 KRW |
29.3700 KRW |
29.1400 KRW |
| 2025-06-14 |
29.8166 KRW |
93,780.2527 META |
29.8200 KRW |
29.4800 KRW |
29.8300 KRW |
29.8000 KRW |
| 2025-06-13 |
29.1034 KRW |
118,532.8832 META |
29.0300 KRW |
29.0100 KRW |
29.2100 KRW |
29.0500 KRW |
| 2025-06-12 |
30.7691 KRW |
32,856.2273 META |
30.7700 KRW |
30.5800 KRW |
30.7700 KRW |
30.5800 KRW |
| 2025-06-11 |
31.3247 KRW |
440,074.5409 META |
31.3200 KRW |
31.2100 KRW |
31.5400 KRW |
31.2900 KRW |
| 2025-06-10 |
31.5750 KRW |
5,396,010.0801 META |
30.7100 KRW |
30.0200 KRW |
32.2000 KRW |
31.6800 KRW |
| 2025-06-09 |
30.5820 KRW |
10,196.2917 META |
30.7100 KRW |
30.3600 KRW |
30.7100 KRW |
30.3600 KRW |
| 2025-06-08 |
29.7139 KRW |
47,887.4159 META |
29.7300 KRW |
29.6900 KRW |
29.7500 KRW |
29.6900 KRW |
| 2025-06-07 |
29.6536 KRW |
10,322.5344 META |
29.9100 KRW |
29.5300 KRW |
29.9400 KRW |
29.5800 KRW |
| 2025-06-06 |
29.5167 KRW |
47,853.7121 META |
29.4500 KRW |
29.2000 KRW |
29.6800 KRW |
29.4400 KRW |
| 2025-06-05 |
28.7678 KRW |
162,692.1543 META |
29.7100 KRW |
28.4000 KRW |
30.2400 KRW |
28.8100 KRW |